Bharat Immunologicals & Biologicals Corporation Limited (BOM:524663)
India · Delayed Price · Currency is INR 17.08
-0.33 (-1.90%)
At close: Jan 21, 2026
BOM:524663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 17.64 | 18.50 | 17.21 | 17.63 | 17.63 | 3.22% | 42,277 |
| Jan 21, 2026 | 17.41 | 17.84 | 16.55 | 17.08 | 17.08 | -1.90% | 28,047 |
| Jan 20, 2026 | 18.38 | 18.76 | 16.76 | 17.41 | 17.41 | -4.39% | 35,562 |
| Jan 19, 2026 | 18.40 | 18.40 | 18.18 | 18.21 | 18.21 | -1.03% | 12,817 |
| Jan 16, 2026 | 18.21 | 18.60 | 18.21 | 18.40 | 18.40 | -0.05% | 12,368 |
| Jan 14, 2026 | 18.60 | 18.74 | 18.21 | 18.41 | 18.41 | 1.38% | 20,666 |
| Jan 13, 2026 | 18.62 | 18.85 | 17.86 | 18.16 | 18.16 | -2.21% | 35,214 |
| Jan 12, 2026 | 18.68 | 19.19 | 18.40 | 18.57 | 18.57 | -0.59% | 22,998 |
| Jan 9, 2026 | 19.21 | 19.60 | 18.50 | 18.68 | 18.68 | -3.51% | 24,751 |
| Jan 8, 2026 | 19.90 | 19.90 | 19.29 | 19.36 | 19.36 | -1.27% | 15,297 |
| Jan 7, 2026 | 19.56 | 20.00 | 19.35 | 19.61 | 19.61 | -0.20% | 18,123 |
| Jan 6, 2026 | 19.75 | 20.10 | 19.50 | 19.65 | 19.65 | -1.95% | 21,808 |
| Jan 5, 2026 | 20.31 | 20.31 | 19.90 | 20.04 | 20.04 | -1.33% | 14,139 |
| Jan 2, 2026 | 20.20 | 20.59 | 20.20 | 20.31 | 20.31 | 1.10% | 16,050 |
| Jan 1, 2026 | 20.30 | 20.30 | 20.02 | 20.09 | 20.09 | 0.10% | 1,479 |
| Dec 31, 2025 | 20.11 | 20.38 | 20.00 | 20.07 | 20.07 | -0.55% | 17,268 |
| Dec 30, 2025 | 20.45 | 20.45 | 20.05 | 20.18 | 20.18 | -0.20% | 12,529 |
| Dec 29, 2025 | 20.30 | 20.95 | 20.07 | 20.22 | 20.22 | -1.61% | 16,734 |
| Dec 26, 2025 | 20.65 | 20.93 | 20.08 | 20.55 | 20.55 | -0.19% | 38,051 |
| Dec 24, 2025 | 20.71 | 21.95 | 20.50 | 20.59 | 20.59 | -2.42% | 41,541 |
| Dec 23, 2025 | 22.49 | 22.61 | 20.99 | 21.10 | 21.10 | -3.87% | 63,457 |
| Dec 22, 2025 | 18.60 | 22.32 | 18.60 | 21.95 | 21.95 | 18.01% | 282,236 |
| Dec 19, 2025 | 18.51 | 19.00 | 18.00 | 18.60 | 18.60 | -1.22% | 41,709 |
| Dec 18, 2025 | 19.00 | 19.00 | 18.55 | 18.83 | 18.83 | 0.11% | 2,624 |
| Dec 17, 2025 | 18.62 | 19.29 | 18.62 | 18.81 | 18.81 | -0.37% | 6,438 |
| Dec 16, 2025 | 18.65 | 19.50 | 18.65 | 18.88 | 18.88 | -0.32% | 16,617 |
| Dec 15, 2025 | 18.60 | 19.65 | 18.60 | 18.94 | 18.94 | 0.26% | 8,658 |
| Dec 12, 2025 | 19.32 | 19.50 | 18.55 | 18.89 | 18.89 | -2.12% | 13,555 |
| Dec 11, 2025 | 19.70 | 20.98 | 19.01 | 19.30 | 19.30 | -4.55% | 19,673 |
| Dec 10, 2025 | 18.50 | 21.34 | 18.48 | 20.22 | 20.22 | 10.25% | 27,411 |
| Dec 9, 2025 | 18.12 | 18.90 | 18.00 | 18.34 | 18.34 | 0.38% | 29,048 |
| Dec 8, 2025 | 19.06 | 19.75 | 18.00 | 18.27 | 18.27 | -6.02% | 38,413 |
| Dec 5, 2025 | 20.00 | 20.00 | 19.00 | 19.44 | 19.44 | -2.31% | 24,934 |
| Dec 4, 2025 | 20.20 | 20.20 | 19.00 | 19.90 | 19.90 | -1.49% | 10,087 |
| Dec 3, 2025 | 20.19 | 20.20 | 19.86 | 20.20 | 20.20 | 1.66% | 5,972 |
| Dec 2, 2025 | 20.35 | 20.35 | 19.81 | 19.87 | 19.87 | -1.29% | 16,493 |
| Dec 1, 2025 | 20.20 | 20.39 | 20.01 | 20.13 | 20.13 | -0.59% | 5,601 |
| Nov 28, 2025 | 20.50 | 20.50 | 20.00 | 20.25 | 20.25 | -0.54% | 8,505 |
| Nov 27, 2025 | 20.25 | 20.55 | 20.25 | 20.36 | 20.36 | 0.54% | 13,186 |
| Nov 26, 2025 | 20.20 | 20.25 | 20.00 | 20.25 | 20.25 | 1.15% | 4,251 |
| Nov 25, 2025 | 20.22 | 20.49 | 19.90 | 20.02 | 20.02 | -0.94% | 7,786 |
| Nov 24, 2025 | 20.49 | 20.50 | 20.20 | 20.21 | 20.21 | -0.05% | 10,146 |
| Nov 21, 2025 | 20.48 | 20.48 | 20.02 | 20.22 | 20.22 | 0.50% | 7,438 |
| Nov 20, 2025 | 20.50 | 20.50 | 20.10 | 20.12 | 20.12 | -1.76% | 9,773 |
| Nov 19, 2025 | 20.22 | 20.68 | 20.10 | 20.48 | 20.48 | 1.49% | 14,394 |
| Nov 18, 2025 | 20.16 | 20.66 | 20.10 | 20.18 | 20.18 | -0.88% | 14,911 |
| Nov 17, 2025 | 21.25 | 21.34 | 20.35 | 20.36 | 20.36 | -1.21% | 11,663 |
| Nov 14, 2025 | 20.39 | 20.68 | 20.11 | 20.61 | 20.61 | 0.68% | 7,908 |
| Nov 13, 2025 | 20.80 | 20.80 | 20.00 | 20.47 | 20.47 | 1.49% | 16,829 |
| Nov 12, 2025 | 20.23 | 20.95 | 20.10 | 20.17 | 20.17 | -0.25% | 10,468 |